| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | INR | 285 | 286.5 | 284 | 284.45 | 28.445 | -1.4 (-0.49%) | 12,249 |
| 7 Jun 2019 | INR | 285.45 | 286 | 284.2 | 285.85 | 28.585 | +0.35 (+0.12%) | 11,887 |
| 6 Jun 2019 | INR | 283.2 | 285.9 | 283.2 | 285.5 | 28.55 | +1.55 (+0.55%) | 15,459 |
| 4 Jun 2019 | INR | 283.75 | 284.65 | 282.75 | 283.95 | 28.395 | +1.1 (+0.39%) | 10,609 |
| 3 Jun 2019 | INR | 281.75 | 283.8 | 280.65 | 282.85 | 28.285 | +2.25 (+0.80%) | 13,460 |
| 31 May 2019 | INR | 279.5 | 281.5 | 279 | 280.6 | 28.06 | +2.95 (+1.06%) | 7,839 |
| 30 May 2019 | INR | 278.8 | 278.8 | 277 | 277.65 | 27.765 | -1.05 (-0.38%) | 2,334 |
| 29 May 2019 | INR | 278.75 | 279.8 | 278.25 | 278.7 | 27.87 | -0.05 (-0.02%) | 12,112 |
| 28 May 2019 | INR | 278.25 | 279 | 277.7 | 278.75 | 27.875 | +1 (+0.36%) | 3,313 |
| 27 May 2019 | INR | 278 | 278.55 | 276.1 | 277.75 | 27.775 | 0.0 (0.0%) | 7,446 |
| 24 May 2019 | INR | 277.4 | 278.35 | 277.1 | 277.75 | 27.775 | +1.15 (+0.42%) | 3,772 |
| 23 May 2019 | INR | 275.15 | 277.45 | 275.05 | 276.6 | 27.66 | +0.55 (+0.20%) | 6,963 |
| 22 May 2019 | INR | 276.25 | 277.45 | 275.5 | 276.05 | 27.605 | -0.15 (-0.05%) | 8,669 |
| 21 May 2019 | INR | 276.55 | 277.5 | 276.15 | 276.2 | 27.62 | -0.7 (-0.25%) | 5,434 |
| 20 May 2019 | INR | 276.95 | 280.1 | 275.25 | 276.9 | 27.69 | -2.6 (-0.93%) | 8,074 |
| 17 May 2019 | INR | 282 | 282 | 279.25 | 279.5 | 27.95 | -2.55 (-0.90%) | 5,919 |
| 16 May 2019 | INR | 282.9 | 283.45 | 281.8 | 282.05 | 28.205 | -0.9 (-0.32%) | 7,303 |
| 15 May 2019 | INR | 283.95 | 283.95 | 281.7 | 282.95 | 28.295 | -0.75 (-0.26%) | 7,378 |
| 14 May 2019 | INR | 283.05 | 284.95 | 282.3 | 283.7 | 28.37 | +3.25 (+1.16%) | 20,203 |
| 13 May 2019 | INR | 280.05 | 281.9 | 280.05 | 280.45 | 28.045 | +0.2 (+0.07%) | 6,082 |
| 10 May 2019 | INR | 280.15 | 281.95 | 279.8 | 280.25 | 28.025 | -0.7 (-0.25%) | 4,581 |
| 9 May 2019 | INR | 281 | 281.65 | 279 | 280.95 | 28.095 | +1.4 (+0.50%) | 5,338 |
| 8 May 2019 | INR | 284.95 | 284.95 | 279.05 | 279.55 | 27.955 | -3 (-1.06%) | 9,923 |
| 7 May 2019 | INR | 283.95 | 284.9 | 281.8 | 282.55 | 28.255 | +1.2 (+0.43%) | 100,898 |
| 6 May 2019 | INR | 281.55 | 282.45 | 280.1 | 281.35 | 28.135 | +1.55 (+0.55%) | 8,387 |
| 3 May 2019 | INR | 279.95 | 280.3 | 277.05 | 279.8 | 27.98 | +0.55 (+0.20%) | 3,329 |
| 2 May 2019 | INR | 279.05 | 280.9 | 278.35 | 279.25 | 27.925 | -2.85 (-1.01%) | 5,187 |
| 30 Apr 2019 | INR | 280.25 | 283 | 280.1 | 282.1 | 28.21 | +1.3 (+0.46%) | 10,665 |
| 26 Apr 2019 | INR | 281.55 | 282.6 | 278.55 | 280.8 | 28.08 | -0.85 (-0.30%) | 3,470 |
| 25 Apr 2019 | INR | 281 | 281.9 | 279.55 | 281.65 | 28.165 | +2.2 (+0.79%) | 7,443 |
